Options Chain for NABORS INDUSTRIES LTD SHS (NBR) - $31.16 as of 7/4/2025 8:22:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 18.40 | 16.35 | % | 1.09 | 0 | 0 | 2.46 | 0.99 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 17.50 | 12.10 | 16.00 | 14.05 | 10.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.10 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 7/3/2025 12:58:49 PM EST |
| 20.00 | 9.50 | 13.50 | 11.50 | % | 0.57 | 0 | 0 | 1.86 | 0.94 | 0.01 | -0.01 | 7/3/2025 12:58:49 PM EST | |||
| 22.50 | 8.80 | 10.50 | 9.65 | 8.60 | 0.00 | 0.00% | 0.43 | 0 | 80 | 0.91 | 0.88 | 0.02 | -0.02 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 25.00 | 7.20 | 7.80 | 7.50 | 7.60 | 0.00 | 0.00% | 0.30 | 0 | 48 | 0.87 | 0.81 | 0.03 | -0.03 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 30.00 | 3.90 | 4.50 | 4.20 | 3.94 | -0.36 | -8.38% | 0.14 | 1 | 1,009 | 0.83 | 0.62 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 35.00 | 1.90 | 2.55 | 2.23 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 211 | 0.83 | 0.40 | 0.04 | -0.04 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 40.00 | 0.75 | 1.25 | 1.00 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.80 | 0.24 | 0.03 | -0.03 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 45.00 | 0.00 | 2.70 | 1.35 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 268 | 1.51 | 0.13 | 0.02 | -0.02 | 6/24/2025 | 7/3/2025 12:58:49 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.63 | 0.06 | 0.01 | -0.01 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.13 | 0.04 | 0.01 | -0.01 | 6/17/2025 | 7/3/2025 12:58:49 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.88 | 0.02 | 0.00 | 0.00 | 3/27/2025 | 7/3/2025 12:58:49 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.01 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 7/3/2025 12:58:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.68 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/3/2025 12:58:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/3/2025 12:58:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/3/2025 12:58:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/3/2025 12:58:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.94 | -0.01 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.24 | -0.02 | 0.01 | -0.01 | 5/21/2025 | 7/3/2025 12:58:49 PM EST |
| 20.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 63 | 1.95 | -0.06 | 0.01 | -0.01 | 6/24/2025 | 7/3/2025 12:58:49 PM EST |
| 22.50 | 0.45 | 0.75 | 0.60 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.90 | -0.12 | 0.02 | -0.02 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 25.00 | 0.85 | 2.15 | 1.50 | 1.08 | -0.77 | -41.63% | 0.06 | 2 | 101 | 0.86 | -0.19 | 0.03 | -0.03 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 30.00 | 2.60 | 3.00 | 2.80 | 2.90 | -1.35 | -31.77% | 0.09 | 2 | 461 | 0.82 | -0.38 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 35.00 | 5.50 | 6.20 | 5.85 | 5.90 | -1.85 | -23.88% | 0.17 | 1 | 377 | 0.84 | -0.60 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 40.00 | 9.40 | 10.20 | 9.80 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.86 | -0.76 | 0.03 | -0.03 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 45.00 | 12.40 | 16.30 | 14.35 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 62 | 1.48 | -0.87 | 0.02 | -0.02 | 4/1/2025 | 7/3/2025 12:58:49 PM EST |
| 50.00 | 17.00 | 20.90 | 18.95 | 10.30 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.62 | -0.94 | 0.01 | -0.01 | 3/26/2025 | 7/3/2025 12:58:49 PM EST |
| 55.00 | 21.90 | 25.90 | 23.90 | 15.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.80 | -0.96 | 0.01 | -0.01 | 4/2/2025 | 7/3/2025 12:58:49 PM EST |
| 60.00 | 26.70 | 30.90 | 28.80 | 32.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.92 | -0.98 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:49 PM EST |
| 65.00 | 31.70 | 36.00 | 33.85 | 14.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 1/31/2025 | 7/3/2025 12:58:49 PM EST |
| 70.00 | 36.70 | 40.70 | 38.70 | 27.53 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 7/3/2025 12:58:49 PM EST |
| 75.00 | 41.70 | 45.80 | 43.75 | % | 0.58 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 80.00 | 46.70 | 50.70 | 48.70 | % | 0.61 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 85.00 | 51.70 | 55.80 | 53.75 | % | 0.63 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 90.00 | 56.70 | 60.80 | 58.75 | 47.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/3/2025 12:58:49 PM EST |
| 95.00 | 61.70 | 65.80 | 63.75 | % | 0.67 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 100.00 | 66.70 | 70.80 | 68.75 | % | 0.69 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 105.00 | 71.70 | 75.80 | 73.75 | % | 0.70 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 110.00 | 76.70 | 80.40 | 78.55 | % | 0.71 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 115.00 | 81.70 | 85.80 | 83.75 | % | 0.73 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 120.00 | 86.70 | 90.80 | 88.75 | % | 0.74 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 125.00 | 91.70 | 95.70 | 93.70 | % | 0.75 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST |